MediaZen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3,985.00 | 3,990.00 | 3,910.00 | 3,985.00 | 3,985.00 | 911 |
| 2026-10-20 | 4,005.00 | 4,040.00 | 3,950.00 | 3,990.00 | 3,990.00 | 2,868 |
| 2026-10-19 | 4,035.00 | 4,050.00 | 3,995.00 | 4,045.00 | 4,045.00 | 1,128 |
| 2026-10-16 | 3,920.00 | 4,080.00 | 3,920.00 | 4,035.00 | 4,035.00 | 4,718 |
| 2026-10-15 | 4,300.00 | 4,300.00 | 3,645.00 | 3,920.00 | 3,920.00 | 11,730 |
| 2026-10-14 | 4,085.00 | 4,300.00 | 3,960.00 | 4,300.00 | 4,300.00 | 71,169 |
| 2026-10-13 | 3,810.00 | 4,100.00 | 3,810.00 | 4,090.00 | 4,090.00 | 11,890 |
| 2026-10-12 | 3,945.00 | 3,950.00 | 3,855.00 | 3,950.00 | 3,950.00 | 2,005 |
| 2026-10-08 | 3,780.00 | 3,945.00 | 3,780.00 | 3,945.00 | 3,945.00 | 2,153 |
| 2026-10-07 | 3,975.00 | 3,975.00 | 3,700.00 | 3,780.00 | 3,780.00 | 1,248 |
| 2026-10-06 | 3,840.00 | 3,940.00 | 3,840.00 | 3,935.00 | 3,935.00 | 944 |
| 2026-10-02 | 3,945.00 | 3,975.00 | 3,830.00 | 3,945.00 | 3,945.00 | 1,914 |
| 2026-10-01 | 4,135.00 | 4,135.00 | 3,790.00 | 3,945.00 | 3,945.00 | 3,195 |
| 2026-09-30 | 3,885.00 | 3,890.00 | 3,820.00 | 3,820.00 | 3,820.00 | 1,835 |
| 2026-09-29 | 3,870.00 | 4,085.00 | 3,795.00 | 3,870.00 | 3,870.00 | 1,334 |
| 2026-09-28 | 3,890.00 | 3,940.00 | 3,830.00 | 3,830.00 | 3,830.00 | 1,130 |
| 2026-09-23 | 3,885.00 | 4,065.00 | 3,825.00 | 3,940.00 | 3,940.00 | 2,621 |
| 2026-09-22 | 4,185.00 | 4,185.00 | 3,885.00 | 3,885.00 | 3,885.00 | 6,098 |
| 2026-09-21 | 3,915.00 | 3,980.00 | 3,885.00 | 3,980.00 | 3,980.00 | 2,846 |
| 2026-09-18 | 3,820.00 | 3,915.00 | 3,755.00 | 3,915.00 | 3,915.00 | 4,185 |
| 2026-09-17 | 3,830.00 | 3,830.00 | 3,715.00 | 3,820.00 | 3,820.00 | 746 |
| 2026-09-16 | 3,830.00 | 3,830.00 | 3,780.00 | 3,830.00 | 3,830.00 | 473 |
| 2026-09-15 | 3,750.00 | 3,860.00 | 3,605.00 | 3,830.00 | 3,830.00 | 1,449 |
| 2026-09-14 | 3,905.00 | 3,925.00 | 3,745.00 | 3,865.00 | 3,865.00 | 1,223 |
| 2026-09-11 | 3,875.00 | 4,005.00 | 3,840.00 | 3,950.00 | 3,950.00 | 272 |
| 2026-09-10 | 3,935.00 | 4,100.00 | 3,860.00 | 3,875.00 | 3,875.00 | 254 |
| 2026-09-09 | 3,765.00 | 3,920.00 | 3,755.00 | 3,915.00 | 3,915.00 | 3,655 |
| 2026-09-08 | 3,920.00 | 3,920.00 | 3,845.00 | 3,900.00 | 3,900.00 | 1,825 |
| 2026-09-07 | 3,950.00 | 3,990.00 | 3,845.00 | 3,900.00 | 3,900.00 | 5,224 |
| 2026-09-04 | 3,830.00 | 3,950.00 | 3,830.00 | 3,950.00 | 3,950.00 | 3,739 |
| 2026-09-03 | 3,920.00 | 3,950.00 | 3,885.00 | 3,950.00 | 3,950.00 | 1,069 |
| 2026-09-02 | 3,995.00 | 4,300.00 | 3,880.00 | 3,950.00 | 3,950.00 | 25,276 |
| 2026-09-01 | 3,915.00 | 4,350.00 | 3,815.00 | 4,300.00 | 4,300.00 | 49,687 |
| 2026-08-31 | 3,900.00 | 3,940.00 | 3,697.00 | 3,910.00 | 3,910.00 | 5,587 |
| 2026-08-28 | 3,740.00 | 3,940.00 | 3,730.00 | 3,940.00 | 3,940.00 | 965 |
| 2026-08-27 | 3,845.00 | 3,860.00 | 3,730.00 | 3,730.00 | 3,730.00 | 604 |
| 2026-08-26 | 3,715.00 | 4,000.00 | 3,505.00 | 3,840.00 | 3,840.00 | 2,443 |
| 2026-08-25 | 3,615.00 | 3,915.00 | 3,560.00 | 3,845.00 | 3,845.00 | 2,315 |
| 2026-08-24 | 3,685.00 | 3,730.00 | 3,615.00 | 3,725.00 | 3,725.00 | 1,644 |
| 2026-08-21 | 3,825.00 | 3,845.00 | 3,640.00 | 3,720.00 | 3,720.00 | 514 |
| 2026-08-20 | 3,755.00 | 3,820.00 | 3,550.00 | 3,820.00 | 3,820.00 | 3,949 |
| 2026-08-19 | 3,735.00 | 3,830.00 | 3,675.00 | 3,750.00 | 3,750.00 | 2,404 |
| 2026-08-18 | 4,000.00 | 4,000.00 | 3,710.00 | 3,775.00 | 3,775.00 | 4,422 |
| 2026-08-14 | 3,785.00 | 3,980.00 | 3,785.00 | 3,870.00 | 3,870.00 | 597 |
| 2026-08-13 | 3,815.00 | 4,195.00 | 3,735.00 | 3,745.00 | 3,745.00 | 4,720 |
| 2026-08-12 | 3,905.00 | 3,905.00 | 3,735.00 | 3,805.00 | 3,805.00 | 4,268 |
| 2026-08-11 | 4,015.00 | 4,080.00 | 3,520.00 | 3,945.00 | 3,945.00 | 32,900 |
| 2026-08-10 | 4,185.00 | 4,235.00 | 3,985.00 | 4,015.00 | 4,015.00 | 4,442 |
| 2026-08-07 | 4,140.00 | 4,330.00 | 3,740.00 | 4,185.00 | 4,185.00 | 11,589 |
| 2026-08-06 | 3,605.00 | 4,175.00 | 3,605.00 | 3,940.00 | 3,940.00 | 14,412 |
| 2026-08-05 | 3,735.00 | 3,735.00 | 3,555.00 | 3,570.00 | 3,570.00 | 1,978 |
| 2026-08-04 | 3,540.00 | 3,785.00 | 3,540.00 | 3,555.00 | 3,555.00 | 3,339 |
| 2026-08-03 | 3,790.00 | 3,795.00 | 3,420.00 | 3,450.00 | 3,450.00 | 2,318 |
| 2026-07-31 | 3,595.00 | 3,610.00 | 3,430.00 | 3,610.00 | 3,610.00 | 2,102 |
| 2026-07-30 | 3,400.00 | 3,700.00 | 3,400.00 | 3,425.00 | 3,425.00 | 5,100 |
| 2026-07-29 | 4,165.00 | 4,165.00 | 3,470.00 | 3,475.00 | 3,475.00 | 12,392 |
| 2026-07-28 | 3,775.00 | 3,995.00 | 3,750.00 | 3,955.00 | 3,955.00 | 4,047 |
| 2026-07-27 | 4,160.00 | 4,160.00 | 3,835.00 | 3,835.00 | 3,835.00 | 5,885 |
| 2026-07-24 | 4,365.00 | 4,365.00 | 3,960.00 | 4,040.00 | 4,040.00 | 5,759 |
| 2026-07-23 | 4,250.00 | 4,600.00 | 3,770.00 | 4,380.00 | 4,380.00 | 35,348 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.